Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.35 | 35.91 | 34.45 | 35.34 | 5,217,338 | -0.37(-1.02%) |
May 28, 2020 | 37.01 | 37.11 | 35.27 | 35.70 | 2,390,038 | -1.06(-2.89%) |
May 27, 2020 | 37.70 | 38.33 | 35.52 | 36.77 | 3,369,418 | -0.50(-1.34%) |
May 26, 2020 | 36.92 | 37.71 | 36.33 | 37.26 | 3,230,167 | +1.63(+4.56%) |
May 22, 2020 | 35.33 | 35.69 | 34.34 | 35.64 | 2,137,301 | +0.01(+0.02%) |
May 21, 2020 | 36.21 | 36.72 | 34.91 | 35.63 | 1,948,342 | -0.61(-1.67%) |
May 20, 2020 | 35.51 | 36.54 | 35.42 | 36.23 | 2,535,679 | +1.51(+4.35%) |
May 19, 2020 | 36.33 | 36.68 | 34.71 | 34.72 | 3,014,935 | -1.33(-3.68%) |
May 18, 2020 | 34.62 | 36.23 | 34.37 | 36.05 | 3,505,833 | +3.87(+12.02%) |
May 15, 2020 | 31.85 | 33.01 | 31.55 | 32.18 | 3,255,595 | +0.50(+1.57%) |
May 14, 2020 | 30.92 | 32.80 | 29.72 | 31.69 | 3,292,485 | +0.32(+1.03%) |
May 13, 2020 | 33.31 | 33.31 | 30.88 | 31.36 | 4,368,636 | -2.24(-6.68%) |
May 12, 2020 | 34.22 | 34.45 | 32.93 | 33.61 | 3,222,967 | -0.12(-0.37%) |
May 11, 2020 | 34.45 | 34.95 | 33.65 | 33.73 | 2,846,063 | -0.87(-2.52%) |
May 08, 2020 | 34.18 | 34.94 | 33.47 | 34.60 | 3,413,189 | +1.41(+4.24%) |
May 07, 2020 | 33.09 | 34.26 | 32.70 | 33.20 | 2,895,140 | +1.19(+3.73%) |
May 06, 2020 | 33.34 | 34.35 | 31.99 | 32.00 | 3,499,972 | -1.16(-3.50%) |
May 05, 2020 | 37.45 | 37.73 | 32.75 | 33.16 | 6,384,363 | -1.80(-5.15%) |
May 04, 2020 | 31.94 | 34.99 | 31.48 | 34.96 | 4,370,174 | +1.84(+5.56%) |
May 01, 2020 | 34.63 | 35.14 | 32.03 | 33.12 | 4,652,137 | -2.68(-7.49%) |
Apr 30, 2020 | 36.34 | 36.72 | 33.57 | 35.80 | 6,668,189 | -0.53(-1.47%) |
Apr 29, 2020 | 32.93 | 36.39 | 32.59 | 36.34 | 6,370,139 | +5.09(+16.29%) |
Apr 28, 2020 | 30.95 | 31.49 | 29.43 | 31.25 | 5,207,207 | +1.46(+4.91%) |
Apr 27, 2020 | 28.63 | 30.22 | 27.23 | 29.78 | 4,359,908 | +0.36(+1.23%) |
Apr 24, 2020 | 31.15 | 32.47 | 28.91 | 29.42 | 6,515,668 | -1.09(-3.56%) |
Apr 23, 2020 | 29.15 | 31.11 | 28.66 | 30.51 | 6,293,236 | +2.35(+8.35%) |
Apr 22, 2020 | 27.30 | 28.49 | 27.12 | 28.16 | 5,611,718 | +2.34(+9.04%) |
Apr 21, 2020 | 24.23 | 25.94 | 23.97 | 25.82 | 5,863,990 | +0.44(+1.75%) |
Apr 20, 2020 | 23.85 | 26.71 | 23.48 | 25.38 | 5,735,612 | -0.54(-2.09%) |
Apr 17, 2020 | 23.34 | 25.97 | 23.25 | 25.92 | 6,716,687 | +2.87(+12.45%) |
Apr 16, 2020 | 25.07 | 25.08 | 22.58 | 23.05 | 6,347,965 | -1.81(-7.28%) |
Apr 15, 2020 | 24.24 | 25.06 | 23.52 | 24.86 | 6,693,502 | -1.17(-4.49%) |
Apr 14, 2020 | 26.96 | 27.85 | 25.57 | 26.03 | 6,213,594 | -1.18(-4.32%) |
Apr 13, 2020 | 30.38 | 30.58 | 26.91 | 27.20 | 6,359,510 | -1.46(-5.11%) |
Apr 09, 2020 | 33.20 | 33.71 | 27.33 | 28.67 | 10,840,314 | -2.15(-6.99%) |
Apr 08, 2020 | 28.16 | 30.97 | 27.69 | 30.82 | 6,158,277 | +3.68(+13.54%) |
Apr 07, 2020 | 27.67 | 31.33 | 26.71 | 27.14 | 7,954,350 | +0.75(+2.83%) |
Apr 06, 2020 | 26.48 | 26.72 | 24.36 | 26.40 | 6,863,858 | +0.42(+1.61%) |
Apr 03, 2020 | 25.67 | 27.04 | 22.85 | 25.98 | 11,734,623 | +2.09(+8.74%) |
Apr 02, 2020 | 21.87 | 27.28 | 21.74 | 23.89 | 12,691,247 | +3.27(+15.88%) |
Apr 01, 2020 | 20.71 | 21.07 | 19.49 | 20.62 | 6,130,790 | -0.93(-4.31%) |
Mar 31, 2020 | 20.25 | 22.43 | 20.01 | 21.54 | 7,270,469 | +2.15(+11.06%) |
Mar 30, 2020 | 18.72 | 19.64 | 18.09 | 19.40 | 5,626,812 | -0.23(-1.17%) |
Mar 27, 2020 | 20.38 | 20.42 | 19.16 | 19.63 | 4,295,946 | -1.71(-8.02%) |
Mar 26, 2020 | 19.87 | 22.05 | 19.71 | 21.34 | 6,272,732 | +1.46(+7.36%) |
Mar 25, 2020 | 20.23 | 21.36 | 18.23 | 19.88 | 6,654,899 | +0.04(+0.21%) |
Mar 24, 2020 | 18.30 | 20.29 | 18.16 | 19.83 | 7,639,167 | +3.08(+18.41%) |
Mar 23, 2020 | 15.37 | 17.67 | 14.38 | 16.75 | 8,183,293 | +1.46(+9.58%) |
Mar 20, 2020 | 15.90 | 17.11 | 14.40 | 15.29 | 9,954,760 | -0.08(-0.54%) |
Mar 19, 2020 | 13.06 | 15.92 | 12.56 | 15.37 | 9,213,179 | +2.57(+20.12%) |
Mar 18, 2020 | 15.11 | 15.55 | 11.96 | 12.80 | 9,308,532 | -3.84(-23.08%) |
Mar 17, 2020 | 19.47 | 19.74 | 16.38 | 16.64 | 7,703,712 | -2.68(-13.88%) |
Mar 16, 2020 | 18.77 | 22.43 | 16.64 | 19.32 | 6,854,210 | -3.04(-13.61%) |
Mar 13, 2020 | 22.92 | 23.17 | 20.85 | 22.36 | 8,159,695 | +1.29(+6.13%) |
Mar 12, 2020 | 19.46 | 21.78 | 18.55 | 21.07 | 9,298,772 | -0.48(-2.21%) |
Mar 11, 2020 | 23.28 | 23.28 | 20.57 | 21.54 | 9,874,530 | -2.71(-11.19%) |
Mar 10, 2020 | 24.67 | 26.22 | 21.37 | 24.26 | 13,678,141 | +2.15(+9.75%) |
Mar 09, 2020 | 23.90 | 24.26 | 19.22 | 22.10 | 23,626,866 | -17.83(-44.65%) |
Mar 06, 2020 | 45.68 | 45.99 | 39.06 | 39.93 | 8,367,281 | -7.94(-16.58%) |
Mar 05, 2020 | 49.46 | 49.55 | 47.01 | 47.87 | 2,990,771 | -2.35(-4.68%) |
Mar 04, 2020 | 51.38 | 51.48 | 49.13 | 50.22 | 2,982,070 | -0.57(-1.12%) |
Mar 03, 2020 | 51.07 | 52.83 | 50.21 | 50.79 | 3,771,320 | -0.31(-0.61%) |